Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 124.00 | 124.30 | 117.60 | 121.40 | 1,802,308 | -0.60(-0.49%) |
Sep 29, 2015 | 124.00 | 125.70 | 120.30 | 122.00 | 1,695,727 | -2.00(-1.61%) |
Sep 28, 2015 | 134.60 | 134.80 | 121.60 | 124.00 | 2,512,467 | -12.00(-8.82%) |
Sep 25, 2015 | 139.60 | 140.00 | 134.00 | 136.00 | 1,359,038 | -0.60(-0.44%) |
Sep 24, 2015 | 138.00 | 139.00 | 133.70 | 136.60 | 1,498,830 | -3.40(-2.43%) |
Sep 23, 2015 | 143.60 | 143.80 | 138.20 | 140.00 | 1,263,163 | -3.40(-2.37%) |
Sep 22, 2015 | 144.40 | 145.90 | 142.70 | 143.40 | 1,443,923 | -3.20(-2.18%) |
Sep 21, 2015 | 151.00 | 151.20 | 144.40 | 146.60 | 1,982,664 | -3.60(-2.40%) |
Sep 18, 2015 | 153.00 | 157.40 | 149.60 | 150.20 | 2,986,436 | -3.00(-1.96%) |
Sep 17, 2015 | 162.00 | 163.20 | 152.20 | 153.20 | 4,362,905 | -18.60(-10.83%) |
Sep 16, 2015 | 171.40 | 173.40 | 170.40 | 171.80 | 1,090,933 | +1.00(+0.59%) |
Sep 15, 2015 | 169.40 | 171.40 | 167.00 | 170.80 | 865,000 | +1.60(+0.95%) |
Sep 14, 2015 | 172.60 | 172.80 | 167.00 | 169.20 | 1,048,304 | -3.00(-1.74%) |
Sep 11, 2015 | 169.40 | 172.60 | 168.40 | 172.20 | 782,240 | +2.20(+1.29%) |
Sep 10, 2015 | 163.20 | 170.80 | 163.20 | 170.00 | 1,069,523 | +7.00(+4.29%) |
Sep 09, 2015 | 167.60 | 170.00 | 162.60 | 163.00 | 907,180 | -2.40(-1.45%) |
Sep 08, 2015 | 167.40 | 167.40 | 163.60 | 165.40 | 898,582 | +1.40(+0.85%) |
Sep 04, 2015 | 162.00 | 164.00 | 164.00 | 164.00 | 500,080 | +0.20(+0.12%) |
Sep 03, 2015 | 163.00 | 167.00 | 162.80 | 163.80 | 713,543 | +0.60(+0.37%) |
Sep 02, 2015 | 161.40 | 163.20 | 159.40 | 163.20 | 743,278 | +3.20(+2.00%) |
Sep 01, 2015 | 160.80 | 163.20 | 158.00 | 160.00 | 1,087,272 | -5.00(-3.03%) |
Aug 31, 2015 | 163.80 | 166.00 | 163.00 | 165.00 | 711,330 | +0.20(+0.12%) |
Aug 28, 2015 | 164.60 | 166.00 | 163.00 | 164.80 | 590,453 | +0.00(+0.00%) |
Aug 27, 2015 | 163.20 | 166.00 | 160.00 | 164.80 | 1,130,905 | +5.60(+3.52%) |
Aug 26, 2015 | 159.20 | 159.60 | 152.40 | 159.20 | 1,373,600 | +4.20(+2.71%) |
Aug 25, 2015 | 163.40 | 163.80 | 154.80 | 155.00 | 1,089,790 | -0.80(-0.51%) |
Aug 24, 2015 | 145.60 | 162.50 | 139.40 | 155.80 | 1,651,660 | -3.00(-1.89%) |
Aug 21, 2015 | 165.00 | 165.60 | 158.60 | 158.80 | 1,720,056 | -9.40(-5.59%) |
Aug 20, 2015 | 172.80 | 177.00 | 168.00 | 168.20 | 1,523,485 | -6.20(-3.56%) |
Aug 19, 2015 | 175.70 | 177.60 | 173.60 | 174.40 | 767,340 | -2.00(-1.13%) |
Aug 18, 2015 | 182.00 | 182.20 | 175.80 | 176.40 | 1,376,180 | -6.80(-3.71%) |
Aug 17, 2015 | 181.40 | 184.20 | 180.60 | 183.20 | 633,411 | +1.60(+0.88%) |
Aug 14, 2015 | 181.40 | 182.60 | 180.00 | 181.60 | 506,245 | +0.80(+0.44%) |
Aug 13, 2015 | 181.60 | 183.40 | 178.80 | 180.80 | 1,106,131 | +2.80(+1.57%) |
Aug 12, 2015 | 174.80 | 179.00 | 172.00 | 178.00 | 715,320 | +1.20(+0.68%) |
Aug 11, 2015 | 178.00 | 178.20 | 175.00 | 176.80 | 786,165 | -2.00(-1.12%) |
Aug 10, 2015 | 179.00 | 181.80 | 178.20 | 178.80 | 604,788 | +1.20(+0.68%) |
Aug 07, 2015 | 181.80 | 182.60 | 177.00 | 177.60 | 772,605 | -4.80(-2.63%) |
Aug 06, 2015 | 186.40 | 187.00 | 180.20 | 182.40 | 817,052 | -4.00(-2.15%) |
Aug 05, 2015 | 182.60 | 189.40 | 182.20 | 186.40 | 1,515,004 | +4.80(+2.64%) |
Aug 04, 2015 | 177.40 | 181.80 | 176.60 | 181.60 | 1,053,210 | +5.00(+2.83%) |
Aug 03, 2015 | 178.00 | 179.40 | 175.80 | 176.60 | 467,246 | -1.60(-0.90%) |
Jul 31, 2015 | 178.80 | 179.80 | 177.60 | 178.20 | 524,698 | -1.00(-0.56%) |
Jul 30, 2015 | 177.40 | 179.20 | 177.10 | 179.20 | 923,394 | +1.80(+1.01%) |
Jul 29, 2015 | 174.80 | 178.40 | 174.60 | 177.40 | 868,995 | +2.40(+1.37%) |
Jul 28, 2015 | 171.80 | 175.40 | 170.00 | 175.00 | 1,193,657 | +3.20(+1.86%) |
Jul 27, 2015 | 172.40 | 172.60 | 169.20 | 171.80 | 817,042 | -2.60(-1.49%) |
Jul 24, 2015 | 175.80 | 177.20 | 174.00 | 174.40 | 574,137 | -1.40(-0.80%) |
Jul 23, 2015 | 177.80 | 178.00 | 175.00 | 175.80 | 646,212 | -0.80(-0.45%) |
Jul 22, 2015 | 173.00 | 178.80 | 172.80 | 176.60 | 963,296 | +2.80(+1.61%) |
Jul 21, 2015 | 176.60 | 176.80 | 173.60 | 173.80 | 507,206 | -2.60(-1.47%) |
Jul 20, 2015 | 179.60 | 179.80 | 176.20 | 176.40 | 536,176 | -1.80(-1.01%) |
Jul 17, 2015 | 178.60 | 180.00 | 176.60 | 178.20 | 691,282 | -0.80(-0.45%) |
Jul 16, 2015 | 175.60 | 179.00 | 175.00 | 179.00 | 899,660 | +4.40(+2.52%) |
Jul 15, 2015 | 175.80 | 176.20 | 173.80 | 174.60 | 532,321 | -1.80(-1.02%) |
Jul 14, 2015 | 175.80 | 178.40 | 175.00 | 176.40 | 736,142 | -1.40(-0.79%) |
Jul 13, 2015 | 174.80 | 178.00 | 174.40 | 177.80 | 912,473 | +3.60(+2.07%) |
Jul 10, 2015 | 171.80 | 176.38 | 169.20 | 174.20 | 1,057,856 | +0.60(+0.35%) |
Jul 09, 2015 | 167.80 | 174.20 | 166.80 | 173.60 | 1,420,246 | +8.20(+4.96%) |
Jul 08, 2015 | 168.20 | 170.60 | 165.00 | 165.40 | 689,771 | -5.20(-3.05%) |
Jul 07, 2015 | 166.40 | 170.80 | 164.00 | 170.60 | 1,025,231 | +4.80(+2.90%) |
Jul 06, 2015 | 165.80 | 169.80 | 164.00 | 165.80 | 1,414,839 | -2.00(-1.19%) |
Jul 02, 2015 | 168.00 | 167.80 | 167.80 | 167.80 | 894,870 | -0.40(-0.24%) |